Business Coach Inc. 9562
TSE · Japan · Kommerzielle Dienstleistungen
¥585,00-2,00 (-0,34 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥595,00 | +1,36 % | ¥585,00 | ¥595,00 | ¥585,00 | 4,20K |
| 2026-10-01 | ¥587,00 | -1,68 % | ¥601,00 | ¥602,00 | ¥586,00 | 8,10K |
| 2026-09-30 | ¥597,00 | -1,65 % | ¥606,00 | ¥610,00 | ¥597,00 | 7,50K |
| 2026-09-29 | ¥607,00 | -14,51 % | ¥623,00 | ¥633,00 | ¥601,00 | 35,70K |
| 2026-09-28 | ¥710,00 | -0,14 % | ¥720,00 | ¥720,00 | ¥680,00 | 17,10K |
| 2026-09-25 | ¥711,00 | +2,75 % | ¥695,00 | ¥719,00 | ¥694,00 | 16,30K |
| 2026-09-24 | ¥692,00 | +1,76 % | ¥700,00 | ¥700,00 | ¥687,00 | 3,10K |
| 2026-09-18 | ¥680,00 | 0,00 % | ¥680,00 | ¥704,00 | ¥680,00 | 5,10K |
| 2026-09-17 | ¥680,00 | +1,80 % | ¥672,00 | ¥699,00 | ¥668,00 | 9,30K |
| 2026-09-16 | ¥668,00 | +2,93 % | ¥653,00 | ¥694,00 | ¥653,00 | 7,10K |
| 2026-09-15 | ¥649,00 | -6,21 % | ¥693,00 | ¥694,00 | ¥649,00 | 9,90K |
| 2026-09-14 | ¥692,00 | -0,57 % | ¥696,00 | ¥697,00 | ¥674,00 | 5,70K |
| 2026-09-11 | ¥696,00 | -3,33 % | ¥708,00 | ¥718,00 | ¥695,00 | 3,50K |
| 2026-09-10 | ¥720,00 | +4,96 % | ¥684,00 | ¥720,00 | ¥684,00 | 11,50K |
| 2026-09-09 | ¥686,00 | +1,18 % | ¥676,00 | ¥691,00 | ¥675,00 | 6,60K |
| 2026-09-08 | ¥678,00 | +2,11 % | ¥670,00 | ¥695,00 | ¥662,00 | 10,20K |
| 2026-09-07 | ¥664,00 | +2,15 % | ¥652,00 | ¥697,00 | ¥651,00 | 17,00K |
| 2026-09-04 | ¥650,00 | +1,88 % | ¥645,00 | ¥730,00 | ¥639,00 | 44,20K |
| 2026-09-03 | ¥638,00 | +8,50 % | ¥609,00 | ¥659,00 | ¥609,00 | 30,60K |
| 2026-09-02 | ¥588,00 | +0,51 % | ¥602,00 | ¥604,00 | ¥588,00 | 6,40K |
| 2026-09-01 | ¥585,00 | -0,17 % | ¥599,00 | ¥599,00 | ¥585,00 | 8,50K |
| 2026-08-31 | ¥586,00 | +1,74 % | ¥586,00 | ¥595,00 | ¥581,00 | 3,80K |
| 2026-08-28 | ¥576,00 | -5,11 % | ¥602,00 | ¥603,00 | ¥576,00 | 10,20K |
| 2026-08-27 | ¥607,00 | -0,65 % | ¥631,00 | ¥631,00 | ¥607,00 | 7,30K |
| 2026-08-26 | ¥611,00 | -1,77 % | ¥629,00 | ¥640,00 | ¥611,00 | 9,00K |
| 2026-08-25 | ¥622,00 | +1,80 % | ¥613,00 | ¥628,00 | ¥613,00 | 3,40K |
| 2026-08-24 | ¥611,00 | -0,65 % | ¥615,00 | ¥615,00 | ¥611,00 | 3,70K |
| 2026-08-21 | ¥615,00 | -0,32 % | ¥627,00 | ¥628,00 | ¥613,00 | 4,20K |
| 2026-08-20 | ¥617,00 | +1,15 % | ¥611,00 | ¥623,00 | ¥611,00 | 5,00K |
| 2026-08-19 | ¥610,00 | -3,17 % | ¥620,00 | ¥625,00 | ¥610,00 | 6,10K |
| 2026-08-18 | ¥630,00 | +4,83 % | ¥605,00 | ¥630,00 | ¥605,00 | 16,80K |
| 2026-08-17 | ¥601,00 | +2,91 % | ¥584,00 | ¥601,00 | ¥584,00 | 8,50K |
| 2026-08-14 | ¥584,00 | +6,18 % | ¥568,00 | ¥584,00 | ¥551,00 | 11,00K |
| 2026-08-13 | ¥550,00 | +0,18 % | ¥560,00 | ¥565,00 | ¥548,00 | 7,80K |
| 2026-08-12 | ¥549,00 | +1,86 % | ¥545,00 | ¥561,00 | ¥545,00 | 11,50K |
| 2026-08-10 | ¥539,00 | +4,66 % | ¥525,00 | ¥540,00 | ¥523,00 | 7,60K |
| 2026-08-07 | ¥515,00 | -1,72 % | ¥524,00 | ¥528,00 | ¥515,00 | 3,50K |
| 2026-08-06 | ¥524,00 | +1,95 % | ¥512,00 | ¥526,00 | ¥512,00 | 6,20K |
| 2026-08-05 | ¥514,00 | -1,91 % | ¥519,00 | ¥529,00 | ¥514,00 | 10,20K |
| 2026-08-04 | ¥524,00 | +1,75 % | ¥525,00 | ¥529,00 | ¥515,00 | 8,50K |
| 2026-08-03 | ¥515,00 | +1,98 % | ¥515,00 | ¥515,00 | ¥508,00 | 5,60K |
| 2026-07-31 | ¥505,00 | +0,80 % | ¥501,00 | ¥507,00 | ¥501,00 | 5,50K |
| 2026-07-30 | ¥501,00 | -0,20 % | ¥508,00 | ¥508,00 | ¥501,00 | 9,00K |
| 2026-07-29 | ¥502,00 | +0,80 % | ¥502,00 | ¥505,00 | ¥499,00 | 4,90K |
| 2026-07-28 | ¥498,00 | -0,60 % | ¥501,00 | ¥508,00 | ¥498,00 | 14,00K |
| 2026-07-27 | ¥501,00 | -0,20 % | ¥506,00 | ¥507,00 | ¥501,00 | 8,00K |
| 2026-07-24 | ¥502,00 | +0,80 % | ¥505,00 | ¥505,00 | ¥498,00 | 9,10K |
| 2026-07-23 | ¥498,00 | -0,20 % | ¥501,00 | ¥503,00 | ¥495,00 | 9,40K |
| 2026-07-22 | ¥499,00 | -0,20 % | ¥500,00 | ¥504,00 | ¥492,00 | 20,40K |
| 2026-07-21 | ¥500,00 | 0,00 % | ¥495,00 | ¥502,00 | ¥495,00 | 15,30K |
| 2026-07-17 | ¥500,00 | 0,00 % | ¥504,00 | ¥504,00 | ¥498,00 | 8,90K |
| 2026-07-16 | ¥500,00 | +0,40 % | ¥498,00 | ¥502,00 | ¥497,00 | 8,10K |
| 2026-07-15 | ¥498,00 | -0,40 % | ¥500,00 | ¥500,00 | ¥498,00 | 5,30K |
| 2026-07-14 | ¥500,00 | -0,40 % | ¥501,00 | ¥504,00 | ¥499,00 | 7,60K |
| 2026-07-13 | ¥502,00 | +0,60 % | ¥500,00 | ¥504,00 | ¥499,00 | 8,90K |
| 2026-07-10 | ¥499,00 | -0,20 % | ¥500,00 | ¥502,00 | ¥498,00 | 8,80K |
| 2026-07-09 | ¥500,00 | 0,00 % | ¥500,00 | ¥500,00 | ¥495,00 | 9,10K |
| 2026-07-08 | ¥500,00 | +0,81 % | ¥496,00 | ¥500,00 | ¥496,00 | 2,30K |
| 2026-07-07 | ¥496,00 | -0,80 % | ¥500,00 | ¥501,00 | ¥496,00 | 14,40K |
| 2026-07-06 | ¥500,00 | +0,20 % | ¥499,00 | ¥503,00 | ¥498,00 | 12,90K |
| 2026-07-03 | ¥499,00 | +0,20 % | ¥500,00 | ¥502,00 | ¥493,00 | 10,90K |
| 2026-07-02 | ¥498,00 | -0,40 % | ¥499,00 | ¥501,00 | ¥498,00 | 6,90K |
| 2026-07-01 | ¥500,00 | +0,40 % | ¥500,00 | ¥503,00 | ¥499,00 | 5,00K |
| 2026-06-30 | ¥498,00 | -0,80 % | ¥499,00 | ¥500,00 | ¥497,00 | 6,60K |
| 2026-06-29 | ¥502,00 | +1,83 % | ¥495,00 | ¥507,00 | ¥495,00 | 12,20K |
| 2026-06-26 | ¥493,00 | +0,20 % | ¥498,00 | ¥500,00 | ¥492,00 | 8,10K |
| 2026-06-25 | ¥492,00 | -1,01 % | ¥504,00 | ¥504,00 | ¥491,00 | 7,20K |
| 2026-06-24 | ¥497,00 | -0,40 % | ¥500,00 | ¥500,00 | ¥495,00 | 4,20K |
| 2026-06-23 | ¥499,00 | +0,81 % | ¥500,00 | ¥500,00 | ¥494,00 | 11,40K |
| 2026-06-22 | ¥495,00 | +1,23 % | ¥497,00 | ¥506,00 | ¥495,00 | 11,80K |
| 2026-06-19 | ¥489,00 | -1,81 % | ¥499,00 | ¥500,00 | ¥481,00 | 19,40K |
| 2026-06-18 | ¥498,00 | -0,20 % | ¥498,00 | ¥500,00 | ¥496,00 | 8,70K |
| 2026-06-17 | ¥499,00 | -0,60 % | ¥499,00 | ¥503,00 | ¥493,00 | 15,30K |
| 2026-06-16 | ¥502,00 | -1,57 % | ¥504,00 | ¥508,00 | ¥501,00 | 7,80K |
| 2026-06-15 | ¥510,00 | +0,39 % | ¥513,00 | ¥515,00 | ¥502,00 | 6,50K |
| 2026-06-12 | ¥508,00 | +1,60 % | ¥500,00 | ¥510,00 | ¥500,00 | 2,60K |
| 2026-06-11 | ¥500,00 | -0,79 % | ¥508,00 | ¥515,00 | ¥499,00 | 10,80K |
| 2026-06-10 | ¥504,00 | +0,80 % | ¥499,00 | ¥513,00 | ¥499,00 | 6,90K |
| 2026-06-09 | ¥500,00 | -0,99 % | ¥514,00 | ¥514,00 | ¥498,00 | 8,00K |
| 2026-06-08 | ¥505,00 | +1,41 % | ¥501,00 | ¥519,00 | ¥498,00 | 8,00K |
| 2026-06-05 | ¥498,00 | -0,80 % | ¥499,00 | ¥518,00 | ¥498,00 | 14,40K |
| 2026-06-04 | ¥502,00 | -0,40 % | ¥503,00 | ¥510,00 | ¥498,00 | 15,70K |
| 2026-06-03 | ¥504,00 | -0,20 % | ¥509,00 | ¥509,00 | ¥493,00 | 7,90K |
| 2026-06-02 | ¥505,00 | -0,39 % | ¥506,00 | ¥507,00 | ¥498,00 | 9,50K |
| 2026-06-01 | ¥507,00 | -2,69 % | ¥531,00 | ¥531,00 | ¥505,00 | 8,60K |
| 2026-05-29 | ¥521,00 | -3,87 % | ¥542,00 | ¥542,00 | ¥521,00 | 6,90K |
| 2026-05-28 | ¥542,00 | 0,00 % | ¥542,00 | ¥542,00 | ¥542,00 | 0 |
| 2026-05-27 | ¥542,00 | -3,39 % | ¥560,00 | ¥580,00 | ¥536,00 | 5,90K |
| 2026-05-26 | ¥561,00 | +1,26 % | ¥564,00 | ¥568,00 | ¥560,00 | 3,10K |
| 2026-05-25 | ¥554,00 | -4,97 % | ¥613,00 | ¥613,00 | ¥553,00 | 9,40K |